시장 데이터를 불러오는 중
Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062 · KMPB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,046 | ₩33,113 | ₩32,999 | ₩33,072 | +0.08% | 1.2만 |
| 2026.10.08 | ₩32,992 | ₩33,046 | ₩32,912 | ₩33,046 | +0.16% | 2.3만 |
| 2026.10.07 | ₩33,046 | ₩33,113 | ₩32,992 | ₩33,032 | -0.04% | 2.2만 |
| 2026.10.06 | ₩32,979 | ₩33,153 | ₩32,912 | ₩33,072 | +0.28% | 1.6만 |
| 2026.10.05 | ₩33,103 | ₩33,113 | ₩32,992 | ₩33,086 | -0.05% | 1.2만 |
| 2026.10.02 | ₩33,052 | ₩33,153 | ₩32,955 | ₩33,139 | +0.26% | 6.5천 |
| 2026.10.01 | ₩33,046 | ₩33,072 | ₩32,952 | ₩32,952 | -0.28% | 2.6만 |
| 2026.09.30 | ₩33,126 | ₩33,153 | ₩32,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,072 |
| -0.16% |
| 2.4만 |
| 2026.09.29 | ₩33,099 | ₩33,153 | ₩33,046 | ₩33,099 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩33,113 | ₩33,166 | ₩33,059 | ₩33,086 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩33,113 | ₩33,179 | ₩33,113 | ₩33,153 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩33,059 | ₩33,179 | ₩33,059 | ₩33,166 | +0.32% | 3.9천 |
|---|
| 2026.09.23 | ₩33,126 | ₩33,220 | ₩32,979 | ₩33,166 | +0.12% | 2.1만 |
|---|
| 2026.09.22 | ₩33,046 | ₩33,233 | ₩33,032 | ₩33,179 | +0.40% | 2.8만 |
|---|
| 2026.09.21 | ₩32,965 | ₩33,166 | ₩32,791 | ₩33,126 | +0.49% | 8.6만 |
|---|
| 2026.09.18 | ₩32,791 | ₩32,872 | ₩32,791 | ₩32,858 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩32,872 | ₩32,912 | ₩32,778 | ₩32,832 | -0.12% | 8.6천 |
|---|
| 2026.09.16 | ₩32,818 | ₩32,845 | ₩32,725 | ₩32,845 | +0.08% | 7.3천 |
|---|
| 2026.09.15 | ₩32,952 | ₩32,952 | ₩32,738 | ₩32,805 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩32,898 | ₩32,898 | ₩32,711 | ₩32,738 | -0.49% | 1.3만 |
|---|
| 2026.09.11 | ₩32,832 | ₩32,832 | ₩32,731 | ₩32,751 | -0.24% | 4.2천 |
|---|
| 2026.09.10 | ₩32,684 | ₩32,858 | ₩32,584 | ₩32,698 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩32,765 | ₩32,765 | ₩32,684 | ₩32,711 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩32,825 | ₩32,925 | ₩32,684 | ₩32,711 | -0.35% | 8천 |
|---|
| 2026.09.04 | ₩32,898 | ₩32,949 | ₩32,711 | ₩32,711 | -0.57% | 2.3만 |
|---|
| 2026.09.03 | ₩32,684 | ₩32,939 | ₩32,684 | ₩32,805 | +0.37% | 1.4만 |
|---|
| 2026.09.02 | ₩32,738 | ₩32,751 | ₩32,510 | ₩32,711 | -0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩32,738 | ₩32,738 | ₩32,444 | ₩32,551 | -0.57% | 8.1천 |
|---|
| 2026.08.31 | ₩32,952 | ₩33,072 | ₩32,832 | ₩32,872 | -0.24% | 2.1만 |
|---|
| 2026.08.28 | ₩33,059 | ₩33,066 | ₩32,898 | ₩32,952 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩33,113 | ₩33,286 | ₩32,992 | ₩33,059 | -0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩33,113 | ₩33,286 | ₩33,113 | ₩33,113 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩33,113 | ₩33,179 | ₩33,046 | ₩33,179 | +0.20% | 1.3만 |
|---|
| 2026.08.24 | ₩33,113 | ₩33,277 | ₩33,052 | ₩33,113 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩33,019 | ₩33,113 | ₩32,979 | ₩33,099 | +0.24% | 5.7천 |
|---|
| 2026.08.20 | ₩33,046 | ₩33,099 | ₩33,019 | ₩33,032 | -0.04% | 3천 |
|---|
| 2026.08.19 | ₩32,925 | ₩33,179 | ₩32,925 | ₩33,086 | +0.49% | 1.1만 |
|---|
| 2026.08.18 | ₩32,925 | ₩33,126 | ₩32,925 | ₩32,992 | +0.20% | 6.2천 |
|---|
| 2026.08.17 | ₩33,086 | ₩33,086 | ₩32,979 | ₩32,979 | -0.32% | 1.4만 |
|---|
| 2026.08.14 | ₩32,979 | ₩33,046 | ₩32,971 | ₩33,019 | +0.12% | 5.4천 |
|---|
| 2026.08.13 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩32,992 | ₩33,019 | ₩32,912 | ₩33,019 | +0.08% | 2.1천 |
|---|
| 2026.08.11 | ₩32,912 | ₩33,179 | ₩32,898 | ₩32,898 | -0.04% | 7.8천 |
|---|
| 2026.08.10 | ₩33,046 | ₩33,046 | ₩32,912 | ₩32,992 | -0.16% | 8.9천 |
|---|
| 2026.08.07 | ₩33,046 | ₩33,079 | ₩32,923 | ₩33,046 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩32,992 | ₩33,005 | ₩32,965 | ₩32,976 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩33,153 | ₩33,153 | ₩33,005 | ₩33,012 | -0.42% | 1.2만 |
|---|
| 2026.08.04 | ₩33,179 | ₩33,179 | ₩32,979 | ₩32,979 | -0.60% | 1.3만 |
|---|
| 2026.08.03 | ₩33,163 | ₩33,163 | ₩32,979 | ₩33,046 | -0.36% | 1.4만 |
|---|
| 2026.07.31 | ₩33,046 | ₩33,146 | ₩33,032 | ₩33,046 | 0.00% | 5.3천 |
|---|
| 2026.07.30 | ₩33,086 | ₩33,133 | ₩32,999 | ₩33,113 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,059 | ₩33,179 | ₩33,046 | ₩33,146 | +0.26% | 1.5만 |
|---|
| 2026.07.28 | ₩32,852 | ₩33,260 | ₩32,597 | ₩33,166 | +0.96% | 4만 |
|---|
| 2026.07.27 | ₩32,604 | ₩32,965 | ₩32,604 | ₩32,885 | +0.86% | 2만 |
|---|
| 2026.07.24 | ₩32,497 | ₩32,644 | ₩32,397 | ₩32,577 | +0.25% | 9.3천 |
|---|
| 2026.07.23 | ₩32,310 | ₩32,510 | ₩32,256 | ₩32,417 | +0.33% | 9.5천 |
|---|
| 2026.07.22 | ₩32,457 | ₩32,457 | ₩32,337 | ₩32,430 | -0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩32,203 | ₩32,510 | ₩32,122 | ₩32,363 | +0.50% | 8.9천 |
|---|
| 2026.07.20 | ₩32,484 | ₩32,591 | ₩32,330 | ₩32,591 | +0.33% | 8.6천 |
|---|
| 2026.07.17 | ₩32,363 | ₩32,497 | ₩32,248 | ₩32,497 | +0.41% | 9.9천 |
|---|
| 2026.07.16 | ₩32,122 | ₩32,363 | ₩32,096 | ₩32,330 | +0.65% | 2만 |
|---|
| 2026.07.15 | ₩32,009 | ₩32,163 | ₩32,009 | ₩32,122 | +0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩32,109 | ₩32,109 | ₩32,066 | ₩32,109 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩32,106 | ₩32,109 | ₩32,042 | ₩32,069 | -0.12% | 3.5천 |
|---|
| 2026.07.10 | ₩32,009 | ₩32,109 | ₩31,908 | ₩32,109 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩32,015 | ₩32,082 | ₩31,922 | ₩32,056 | +0.13% | 5.5천 |
|---|
| 2026.07.08 | ₩32,069 | ₩32,082 | ₩31,922 | ₩31,975 | -0.29% | 4.9천 |
|---|
| 2026.07.07 | ₩32,069 | ₩32,069 | ₩31,868 | ₩32,056 | -0.04% | 1.1만 |
|---|
| 2026.07.06 | ₩31,801 | ₩31,975 | ₩31,801 | ₩31,935 | +0.42% | 9.2천 |
|---|
| 2026.07.02 | ₩31,788 | ₩31,962 | ₩31,788 | ₩31,842 | +0.17% | 2.5천 |
|---|
| 2026.07.01 | ₩31,694 | ₩31,855 | ₩31,694 | ₩31,748 | +0.17% | 7.7천 |
|---|
| 2026.06.30 | ₩32,310 | ₩32,310 | ₩31,507 | ₩31,601 | -2.19% | 4.8만 |
|---|
| 2026.06.29 | ₩32,002 | ₩32,069 | ₩31,989 | ₩32,049 | +0.15% | 5.8천 |
|---|
| 2026.06.26 | ₩32,042 | ₩32,070 | ₩31,842 | ₩32,015 | -0.08% | 9천 |
|---|
| 2026.06.25 | ₩32,002 | ₩32,109 | ₩31,815 | ₩31,935 | -0.21% | 2.5만 |
|---|
| 2026.06.24 | ₩31,922 | ₩32,056 | ₩31,788 | ₩32,056 | +0.42% | 8.5천 |
|---|
| 2026.06.23 | ₩31,933 | ₩32,109 | ₩31,842 | ₩32,015 | +0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩32,029 | ₩32,056 | ₩31,908 | ₩31,975 | -0.17% | 5.2천 |
|---|
| 2026.06.18 | ₩31,855 | ₩32,070 | ₩31,842 | ₩31,855 | 0.00% | 9.1천 |
|---|
| 2026.06.17 | ₩31,922 | ₩31,962 | ₩31,842 | ₩31,908 | -0.04% | 6.8천 |
|---|
| 2026.06.16 | ₩31,975 | ₩31,975 | ₩31,842 | ₩31,895 | -0.25% | 9.8천 |
|---|
| 2026.06.15 | ₩31,815 | ₩31,975 | ₩31,815 | ₩31,895 | +0.25% | 3.9천 |
|---|
| 2026.06.12 | ₩31,949 | ₩31,949 | ₩31,815 | ₩31,815 | -0.42% | 3.7천 |
|---|
| 2026.06.11 | ₩31,842 | ₩31,949 | ₩31,775 | ₩31,949 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,520 | ₩31,895 | ₩31,520 | ₩31,775 | +0.81% | 1.1만 |
|---|
| 2026.06.09 | ₩31,748 | ₩31,949 | ₩31,534 | ₩31,694 | -0.17% | 4.3천 |
|---|
| 2026.06.08 | ₩31,775 | ₩31,949 | ₩31,775 | ₩31,882 | +0.34% | 4.3천 |
|---|
| 2026.06.05 | ₩31,567 | ₩31,795 | ₩31,567 | ₩31,748 | +0.57% | 7천 |
|---|
| 2026.06.04 | ₩31,681 | ₩31,775 | ₩31,654 | ₩31,688 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩31,721 | ₩31,721 | ₩31,440 | ₩31,641 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩31,895 | ₩31,895 | ₩31,748 | ₩31,780 | -0.36% | 1.7만 |
|---|
| 2026.06.01 | ₩31,681 | ₩31,895 | ₩31,681 | ₩31,815 | +0.42% | 2.5만 |
|---|
| 2026.05.29 | ₩32,216 | ₩32,377 | ₩31,908 | ₩31,908 | -0.96% | 1.9만 |
|---|
| 2026.05.28 | ₩32,109 | ₩32,270 | ₩32,109 | ₩32,230 | +0.38% | 2.9만 |
|---|
| 2026.05.27 | ₩32,243 | ₩32,437 | ₩32,230 | ₩32,437 | +0.60% | 8.4천 |
|---|
| 2026.05.26 | ₩32,122 | ₩32,316 | ₩32,122 | ₩32,250 | +0.40% | 1.8만 |
|---|
| 2026.05.22 | ₩32,122 | ₩32,310 | ₩32,122 | ₩32,189 | +0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩32,109 | ₩32,243 | ₩32,096 | ₩32,176 | +0.21% | 1.3만 |
|---|
| 2026.05.20 | ₩31,989 | ₩32,290 | ₩31,962 | ₩32,122 | +0.42% | 2.4만 |
|---|
| 2026.05.19 | ₩31,989 | ₩32,109 | ₩31,908 | ₩32,015 | +0.08% | 1.3만 |
|---|
| 2026.05.18 | ₩32,042 | ₩32,109 | ₩32,029 | ₩32,042 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩32,042 | ₩32,109 | ₩31,975 | ₩32,049 | +0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩32,243 | ₩32,243 | ₩32,122 | ₩32,180 | -0.20% | 1.1만 |
|---|
| 2026.05.13 | ₩32,176 | ₩32,363 | ₩32,053 | ₩32,109 | -0.21% | 2.7만 |
|---|
| 2026.05.12 | ₩32,136 | ₩32,457 | ₩32,136 | ₩32,176 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩32,243 | ₩32,484 | ₩32,109 | ₩32,243 | 0.00% | 4.9만 |
|---|
| 2026.05.08 | ₩31,908 | ₩32,243 | ₩31,908 | ₩32,216 | +0.96% | 12.3만 |
|---|
| 2026.05.07 | ₩31,842 | ₩31,842 | ₩31,507 | ₩31,681 | -0.50% | 2.7만 |
|---|
| 2026.05.06 | ₩31,962 | ₩31,975 | ₩31,882 | ₩31,962 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩31,908 | ₩32,009 | ₩31,882 | ₩31,962 | +0.17% | 2만 |
|---|
| 2026.05.04 | ₩31,882 | ₩32,002 | ₩31,882 | ₩31,949 | +0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩31,761 | ₩31,962 | ₩31,761 | ₩31,908 | +0.46% | 4.7천 |
|---|
| 2026.04.30 | ₩32,029 | ₩32,082 | ₩31,681 | ₩31,882 | -0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩31,855 | ₩32,089 | ₩31,855 | ₩32,015 | +0.50% | 1.3만 |
|---|
| 2026.04.28 | ₩32,093 | ₩32,093 | ₩31,843 | ₩31,935 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩32,042 | ₩32,096 | ₩31,908 | ₩32,096 | +0.17% | 2.1만 |
|---|
| 2026.04.24 | ₩32,042 | ₩32,109 | ₩31,775 | ₩31,935 | -0.33% | 1.6만 |
|---|
| 2026.04.23 | ₩32,002 | ₩32,109 | ₩31,895 | ₩31,982 | -0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩32,109 | ₩32,109 | ₩31,520 | ₩31,842 | -0.83% | 1.6만 |
|---|
| 2026.04.21 | ₩31,842 | ₩31,949 | ₩31,507 | ₩31,708 | -0.42% | 1.8만 |
|---|
| 2026.04.20 | ₩31,815 | ₩32,042 | ₩31,745 | ₩31,842 | +0.08% | 2.1만 |
|---|
| 2026.04.17 | ₩31,815 | ₩32,068 | ₩31,815 | ₩31,975 | +0.50% | 3.9천 |
|---|
| 2026.04.16 | ₩31,842 | ₩32,163 | ₩31,748 | ₩31,882 | +0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,002 | ₩32,096 | ₩31,708 | ₩32,082 | +0.25% | 1.5만 |
|---|
| 2026.04.14 | ₩31,520 | ₩32,109 | ₩31,520 | ₩31,908 | +1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩31,253 | ₩31,654 | ₩31,253 | ₩31,520 | +0.86% | 1.9만 |
|---|
| 2026.04.10 | ₩30,932 | ₩31,300 | ₩30,886 | ₩31,293 | +1.17% | 1.6만 |
|---|
| 2026.04.09 | ₩30,597 | ₩30,985 | ₩30,544 | ₩30,878 | +0.92% | 2.9만 |
|---|
| 2026.04.08 | ₩30,785 | ₩30,905 | ₩30,544 | ₩30,557 | -0.74% | 3.6만 |
|---|
| 2026.04.07 | ₩30,771 | ₩30,815 | ₩30,504 | ₩30,591 | -0.59% | 1.7만 |
|---|
| 2026.04.06 | ₩30,571 | ₩30,985 | ₩30,504 | ₩30,504 | -0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩30,303 | ₩30,664 | ₩30,303 | ₩30,664 | +1.19% | 8천 |
|---|
| 2026.04.01 | ₩30,637 | ₩30,744 | ₩30,183 | ₩30,637 | 0.00% | 5.7만 |
|---|
| 2026.03.31 | ₩30,169 | ₩30,584 | ₩30,102 | ₩30,490 | +1.06% | 14.4만 |
|---|
| 2026.03.30 | ₩29,942 | ₩30,209 | ₩29,942 | ₩30,035 | +0.31% | 4.1만 |
|---|
| 2026.03.27 | ₩30,102 | ₩30,102 | ₩29,768 | ₩29,955 | -0.49% | 3.4만 |
|---|
| 2026.03.26 | ₩29,875 | ₩30,383 | ₩29,674 | ₩30,122 | +0.83% | 5.1만 |
|---|
| 2026.03.25 | ₩29,928 | ₩30,263 | ₩29,473 | ₩29,888 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩29,902 | ₩30,236 | ₩29,581 | ₩29,848 | -0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩30,276 | ₩30,397 | ₩29,969 | ₩29,969 | -1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩29,902 | ₩30,310 | ₩29,902 | ₩29,969 | +0.22% | 2.7만 |
|---|
| 2026.03.19 | ₩30,169 | ₩30,679 | ₩29,781 | ₩29,821 | -1.15% | 2만 |
|---|
| 2026.03.18 | ₩30,504 | ₩30,704 | ₩30,062 | ₩30,169 | -1.10% | 4.8만 |
|---|
| 2026.03.17 | ₩30,878 | ₩31,062 | ₩30,316 | ₩30,464 | -1.34% | 6만 |
|---|
| 2026.03.16 | ₩30,637 | ₩30,972 | ₩30,597 | ₩30,758 | +0.39% | 2.2만 |
|---|
| 2026.03.13 | ₩30,825 | ₩31,032 | ₩30,571 | ₩30,571 | -0.82% | 2.5만 |
|---|
| 2026.03.12 | ₩30,825 | ₩31,146 | ₩30,597 | ₩30,637 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩30,972 | ₩31,092 | ₩30,852 | ₩30,972 | 0.00% | 1.9만 |
|---|
| 2026.03.10 | ₩31,119 | ₩31,373 | ₩31,106 | ₩31,106 | -0.04% | 1.6만 |
|---|
| 2026.03.09 | ₩31,239 | ₩31,347 | ₩30,918 | ₩31,106 | -0.43% | 3.3만 |
|---|
| 2026.03.06 | ₩31,587 | ₩31,587 | ₩31,373 | ₩31,413 | -0.55% | 1.6만 |
|---|
| 2026.03.05 | ₩31,561 | ₩31,761 | ₩31,561 | ₩31,587 | +0.08% | 1.8만 |
|---|
| 2026.03.04 | ₩31,574 | ₩31,574 | ₩31,547 | ₩31,547 | -0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩31,467 | ₩31,574 | ₩31,440 | ₩31,574 | +0.34% | 5.3천 |
|---|
| 2026.03.02 | ₩31,467 | ₩31,760 | ₩31,467 | ₩31,641 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩31,708 | ₩31,828 | ₩31,440 | ₩31,534 | -0.55% | 3.3만 |
|---|
| 2026.02.26 | ₩31,922 | ₩32,203 | ₩31,922 | ₩32,169 | +0.78% | 5.6천 |
|---|
| 2026.02.25 | ₩32,029 | ₩32,176 | ₩32,029 | ₩32,029 | 0.00% | 5.2천 |
|---|
| 2026.02.24 | ₩32,069 | ₩32,243 | ₩32,069 | ₩32,163 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩32,136 | ₩32,203 | ₩32,089 | ₩32,096 | -0.12% | 3.7천 |
|---|
| 2026.02.20 | ₩32,109 | ₩32,270 | ₩32,096 | ₩32,256 | +0.46% | 8.3천 |
|---|
| 2026.02.19 | ₩32,337 | ₩32,337 | ₩32,076 | ₩32,270 | -0.21% | 8천 |
|---|
| 2026.02.18 | ₩31,882 | ₩32,230 | ₩31,882 | ₩32,230 | +1.09% | 4.7천 |
|---|
| 2026.02.17 | ₩31,962 | ₩32,082 | ₩31,855 | ₩32,015 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 4.4천 |
|---|
| 2026.02.12 | ₩31,975 | ₩31,975 | ₩31,842 | ₩31,908 | -0.21% | 3.2천 |
|---|
| 2026.02.11 | ₩31,842 | ₩31,949 | ₩31,775 | ₩31,855 | +0.04% | 4천 |
|---|
| 2026.02.10 | ₩31,908 | ₩31,970 | ₩31,775 | ₩31,775 | -0.42% | 5.7천 |
|---|
| 2026.02.09 | ₩31,775 | ₩31,949 | ₩31,741 | ₩31,855 | +0.25% | 1만 |
|---|
| 2026.02.06 | ₩31,507 | ₩31,735 | ₩31,507 | ₩31,654 | +0.47% | 7천 |
|---|
| 2026.02.05 | ₩31,199 | ₩31,507 | ₩30,785 | ₩31,467 | +0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩31,868 | ₩31,895 | ₩31,694 | ₩31,697 | -0.54% | 1.1만 |
|---|
| 2026.02.03 | ₩32,056 | ₩32,056 | ₩31,788 | ₩31,868 | -0.58% | 3.5천 |
|---|
| 2026.02.02 | ₩31,975 | ₩32,069 | ₩31,882 | ₩32,042 | +0.21% | 1만 |
|---|
| 2026.01.30 | ₩31,895 | ₩31,935 | ₩31,788 | ₩31,862 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩31,775 | ₩31,949 | ₩31,654 | ₩31,868 | +0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩31,735 | ₩31,801 | ₩31,627 | ₩31,764 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩31,748 | ₩31,775 | ₩31,733 | ₩31,761 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩31,761 | ₩31,761 | ₩31,601 | ₩31,681 | -0.25% | 8.9천 |
|---|
| 2026.01.23 | ₩31,815 | ₩31,815 | ₩31,641 | ₩31,708 | -0.34% | 4.4천 |
|---|
| 2026.01.22 | ₩31,668 | ₩31,825 | ₩31,614 | ₩31,668 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩31,534 | ₩31,781 | ₩31,534 | ₩31,674 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩31,708 | ₩31,780 | ₩31,507 | ₩31,574 | -0.42% | 6.2천 |
|---|
| 2026.01.16 | ₩31,574 | ₩31,832 | ₩31,574 | ₩31,815 | +0.76% | 1.7만 |
|---|
| 2026.01.15 | ₩31,708 | ₩31,775 | ₩31,627 | ₩31,775 | +0.21% | 4.6천 |
|---|
| 2026.01.14 | ₩31,668 | ₩31,775 | ₩31,668 | ₩31,775 | +0.34% | 4.2천 |
|---|
| 2026.01.13 | ₩31,775 | ₩31,775 | ₩31,603 | ₩31,654 | -0.38% | 4.8천 |
|---|
| 2026.01.12 | ₩31,545 | ₩31,761 | ₩31,507 | ₩31,748 | +0.64% | 1.3만 |
|---|
| 2026.01.09 | ₩31,528 | ₩31,574 | ₩31,199 | ₩31,574 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,574 | ₩31,574 | ₩31,373 | ₩31,427 | -0.47% | 6.8천 |
|---|
| 2026.01.07 | ₩31,440 | ₩31,614 | ₩31,373 | ₩31,520 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩31,467 | ₩31,471 | ₩31,320 | ₩31,373 | -0.30% | 4.7천 |
|---|
| 2026.01.05 | ₩31,440 | ₩31,507 | ₩31,306 | ₩31,467 | +0.09% | 7.1천 |
|---|
| 2026.01.02 | ₩31,320 | ₩31,446 | ₩31,306 | ₩31,375 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩31,199 | ₩31,454 | ₩31,199 | ₩31,306 | +0.34% | 1.2만 |
|---|
| 2025.12.30 | ₩31,239 | ₩31,427 | ₩31,210 | ₩31,387 | +0.47% | 4.7만 |
|---|
| 2025.12.29 | ₩31,373 | ₩31,373 | ₩31,186 | ₩31,245 | -0.41% | 1.3만 |
|---|
| 2025.12.26 | ₩31,360 | ₩31,373 | ₩31,330 | ₩31,360 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩31,226 | ₩31,373 | ₩31,173 | ₩31,360 | +0.43% | 1만 |
|---|
| 2025.12.23 | ₩31,253 | ₩31,360 | ₩30,999 | ₩31,025 | -0.73% | 1.5만 |
|---|
| 2025.12.22 | ₩31,239 | ₩31,310 | ₩31,106 | ₩31,280 | +0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩31,173 | ₩31,373 | ₩31,106 | ₩31,199 | +0.09% | 1.4만 |
|---|
| 2025.12.18 | ₩31,159 | ₩31,369 | ₩31,092 | ₩31,092 | -0.21% | 1.5만 |
|---|
| 2025.12.17 | ₩31,213 | ₩31,344 | ₩31,092 | ₩31,146 | -0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩31,320 | ₩31,320 | ₩31,199 | ₩31,320 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩31,340 | ₩31,425 | ₩31,306 | ₩31,320 | -0.06% | 3.8천 |
|---|
| 2025.12.12 | ₩31,427 | ₩31,480 | ₩31,292 | ₩31,306 | -0.38% | 7.1천 |
|---|
| 2025.12.11 | ₩31,373 | ₩31,467 | ₩31,347 | ₩31,423 | +0.16% | 2.1만 |
|---|
| 2025.12.10 | ₩31,333 | ₩31,467 | ₩31,280 | ₩31,360 | +0.09% | 2.4만 |
|---|
| 2025.12.09 | ₩31,280 | ₩31,413 | ₩31,266 | ₩31,413 | +0.43% | 1.8만 |
|---|
| 2025.12.08 | ₩31,266 | ₩31,348 | ₩31,266 | ₩31,317 | +0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩31,306 | ₩31,333 | ₩31,253 | ₩31,306 | 0.00% | 6.7천 |
|---|
| 2025.12.04 | ₩31,333 | ₩31,333 | ₩31,173 | ₩31,239 | -0.30% | 5.8천 |
|---|
| 2025.12.03 | ₩31,480 | ₩31,480 | ₩31,239 | ₩31,239 | -0.76% | 5.3천 |
|---|
| 2025.12.02 | ₩31,413 | ₩31,454 | ₩31,326 | ₩31,347 | -0.21% | 8.2천 |
|---|
| 2025.12.01 | ₩31,427 | ₩31,440 | ₩31,316 | ₩31,387 | -0.13% | 9.8천 |
|---|
| 2025.11.28 | ₩31,682 | ₩31,815 | ₩31,665 | ₩31,815 | +0.42% | 2.2천 |
|---|
| 2025.11.26 | ₩31,708 | ₩31,815 | ₩31,581 | ₩31,815 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩31,550 | ₩31,654 | ₩31,480 | ₩31,654 | +0.33% | 5.8천 |
|---|
| 2025.11.24 | ₩31,641 | ₩31,698 | ₩31,537 | ₩31,641 | 0.00% | 7.5천 |
|---|
| 2025.11.21 | ₩31,507 | ₩31,641 | ₩31,507 | ₩31,534 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩31,534 | ₩31,641 | ₩31,413 | ₩31,480 | -0.17% | 7.6천 |
|---|
| 2025.11.19 | ₩31,199 | ₩31,587 | ₩31,199 | ₩31,440 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩31,213 | ₩31,333 | ₩31,186 | ₩31,186 | -0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩31,173 | ₩31,401 | ₩31,106 | ₩31,186 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩31,106 | ₩31,322 | ₩31,039 | ₩31,293 | +0.60% | 8.8천 |
|---|
| 2025.11.13 | ₩31,186 | ₩31,190 | ₩31,106 | ₩31,106 | -0.26% | 1.1만 |
|---|
| 2025.11.12 | ₩31,173 | ₩31,413 | ₩31,106 | ₩31,173 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩31,106 | ₩31,239 | ₩30,972 | ₩31,119 | +0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩31,387 | ₩31,601 | ₩30,878 | ₩31,119 | -0.85% | 3.5만 |
|---|
| 2025.11.07 | ₩31,427 | ₩31,459 | ₩31,239 | ₩31,360 | -0.21% | 2.5만 |
|---|
| 2025.11.06 | ₩31,627 | ₩31,668 | ₩31,132 | ₩31,574 | -0.17% | 5.8만 |
|---|
| 2025.11.05 | ₩31,721 | ₩31,828 | ₩31,642 | ₩31,775 | +0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩31,721 | ₩31,827 | ₩31,654 | ₩31,827 | +0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩31,681 | ₩31,775 | ₩31,627 | ₩31,775 | +0.30% | 8.4천 |
|---|
| 2025.10.31 | ₩31,775 | ₩31,842 | ₩31,654 | ₩31,654 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩31,764 | ₩31,842 | ₩31,764 | ₩31,828 | +0.20% | 4.1천 |
|---|
| 2025.10.29 | ₩31,842 | ₩31,842 | ₩31,708 | ₩31,842 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩31,819 | ₩31,842 | ₩31,775 | ₩31,832 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩31,812 | ₩31,842 | ₩31,741 | ₩31,842 | +0.09% | 6.6천 |
|---|
| 2025.10.24 | ₩31,842 | ₩31,842 | ₩31,775 | ₩31,775 | -0.21% | 5.3천 |
|---|
| 2025.10.23 | ₩31,587 | ₩31,801 | ₩31,587 | ₩31,748 | +0.51% | 3.5천 |
|---|
| 2025.10.22 | ₩31,688 | ₩31,803 | ₩31,507 | ₩31,721 | +0.11% | 6.3천 |
|---|
| 2025.10.21 | ₩31,908 | ₩31,908 | ₩31,775 | ₩31,775 | -0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩32,022 | ₩32,042 | ₩31,828 | ₩31,828 | -0.61% | 6.2천 |
|---|
| 2025.10.17 | ₩32,029 | ₩32,042 | ₩31,641 | ₩31,842 | -0.58% | 1.6만 |
|---|
| 2025.10.16 | ₩31,908 | ₩31,915 | ₩31,842 | ₩31,842 | -0.21% | 1.4만 |
|---|
| 2025.10.15 | ₩31,935 | ₩31,986 | ₩31,842 | ₩31,949 | +0.04% | 8.1천 |
|---|
| 2025.10.14 | ₩32,040 | ₩32,042 | ₩31,892 | ₩31,975 | -0.20% | 3.5천 |
|---|
| 2025.10.13 | ₩31,868 | ₩32,029 | ₩31,830 | ₩32,015 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩31,989 | ₩32,042 | ₩31,788 | ₩31,908 | -0.25% | 8.8천 |
|---|
